上海凯鑫 sz.300899
37.10
+0.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.16 | 34.43 | 33.74 | 34.30 | +0.35% | 0.13 | 0.95% |
| 2026-02-12 | 34.00 | 34.40 | 33.74 | 34.18 | 0.00% | 0.13 | 0.94% |
| 2026-02-11 | 34.33 | 34.34 | 33.66 | 34.18 | -0.20% | 0.20 | 1.40% |
| 2026-02-10 | 34.78 | 34.85 | 34.17 | 34.25 | -1.52% | 0.12 | 0.86% |
| 2026-02-09 | 34.35 | 35.07 | 34.00 | 34.78 | +2.29% | 0.19 | 1.37% |
| 2026-02-06 | 33.79 | 34.28 | 33.44 | 34.00 | +0.59% | 0.10 | 0.71% |
| 2026-02-05 | 34.38 | 34.55 | 33.66 | 33.80 | -1.74% | 0.16 | 1.12% |
| 2026-02-04 | 33.13 | 34.56 | 33.13 | 34.40 | +2.99% | 0.27 | 1.95% |
| 2026-02-03 | 32.90 | 33.40 | 32.67 | 33.40 | +2.27% | 0.13 | 0.96% |
| 2026-02-02 | 34.44 | 34.44 | 32.58 | 32.66 | -4.22% | 0.24 | 1.73% |
| 2026-01-30 | 32.61 | 34.20 | 32.61 | 34.10 | +3.90% | 0.20 | 1.44% |
| 2026-01-29 | 34.20 | 34.50 | 32.60 | 32.82 | -3.92% | 0.40 | 2.89% |
| 2026-01-28 | 35.48 | 35.48 | 34.10 | 34.16 | -3.72% | 0.31 | 2.19% |
| 2026-01-27 | 35.70 | 36.01 | 34.62 | 35.48 | -0.34% | 0.21 | 1.46% |
| 2026-01-26 | 35.19 | 36.18 | 34.40 | 35.60 | +1.40% | 0.39 | 2.68% |
| 2026-01-23 | 34.91 | 35.27 | 34.70 | 35.11 | +0.03% | 0.23 | 1.62% |
| 2026-01-22 | 36.00 | 36.00 | 34.50 | 35.10 | -1.85% | 0.37 | 2.60% |
| 2026-01-21 | 35.59 | 36.16 | 35.35 | 35.76 | -0.33% | 0.20 | 1.35% |
| 2026-01-20 | 36.65 | 36.66 | 35.02 | 35.88 | -2.76% | 0.42 | 2.88% |
| 2026-01-19 | 36.88 | 37.15 | 36.30 | 36.90 | +0.11% | 0.22 | 1.47% |